Cratos Historical Data - CRTSSUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cratos (Cryptocurrency:CRTSSUST)
Cratos (Cryptocurrency:CRTSSUST) Historical

Cratos (CRTSSUST)

0.000705

-0.000039

( -5.24% )

Updated: 15:59:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-2.9E-5	-3.95095367847	0.000734	0.000883	0.000688	16024965.4158	CX
4	-8.9E-5	-11.2090680101	0.000794	0.000951	0.000646	20587187.1493	CX
12	0.000489	226.388888889	0.000216	0.001688	0.000208	38894092.6147	CX
26	0.000524	289.502762431	0.000181	0.001688	3.4E-5	81091699.9166	CX
52	0.000485	220.454545455	0.00022	0.001688	3.4E-5	143033493.994	CX
156	-0.005195	-88.0508474576	0.0059	0.00716	3.4E-5	139679364.742	CX
260	-0.005195	-88.0508474576	0.0059	0.00716	3.4E-5	139679364.742	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715557800	0.00072	-5.8E-5	-7.46	0.000743	0.000759	0.000713	11096515
1715471400	0.000778	-6.2E-5	-7.38	0.000859	0.000883	0.000743	7265966
1715385000	0.00084	0.000138	19.66	0.000732	0.00087	0.00071	10706078
1715298600	0.000702	7.0E-6	1.01	0.000695	0.000711	0.000688	22353011
1715212200	0.000695	-3.2E-5	-4.40	0.000727	0.000738	0.000692	14862419
1715125800	0.000727	-1.1E-5	-1.49	0.000738	0.000741	0.00072	15614230
1715039400	0.000738	4.0E-6	0.54	0.000734	0.000753	0.00073	30276535
1714953000	0.000734	-1.1E-5	-1.48	0.000745	0.000747	0.000723	19264823
1714866600	0.000745	8.0E-6	1.09	0.000737	0.000755	0.000727	18598888
1714780200	0.000737	3.4E-5	4.84	0.000703	0.000746	0.000701	20624795
1714693800	0.000703	5.0E-6	0.72	0.000698	0.000708	0.000687	19203269
1714607400	0.000698	7.0E-6	1.01	0.000691	0.000716	0.000646	18838464
1714521000	0.000691	-6.9E-5	-9.08	0.00076	0.000772	0.000688	20007501
1714434600	0.00076	-0.000182	-19.32	0.000943	0.000951	0.000721	35666779
1714348200	0.000942	0.000189	25.10	0.000752	0.000942	0.000744	28307354
1714261800	0.000753	-2.6E-5	-3.34	0.000779	0.00078	0.000733	39303360
1714175400	0.000779	-1.3E-5	-1.64	0.000792	0.000802	0.000767	20491814
1714089000	0.000792	3.0E-6	0.38	0.000789	0.000804	0.000755	24182311
1714002600	0.000789	-2.3E-5	-2.83	0.000822	0.000833	0.000783	12947530
1713916200	0.000812	-1.9E-5	-2.29	0.000833	0.000849	0.000795	11602588
1713829800	0.000831	-7.0E-6	-0.84	0.000842	0.000861	0.00083	29614277
1713743400	0.000838	2.0E-6	0.24	0.000837	0.000883	0.000827	15396314
1713657000	0.000836	9.3E-5	12.52	0.000747	0.000849	0.000736	17090314
1713570600	0.000743	-4.1E-5	-5.23	0.000784	0.000791	0.000706	19502057
1713484200	0.000784	-3.0E-6	-0.38	0.000787	0.000791	0.000735	19712182
1713397800	0.000787	1.0E-6	0.13	0.000786	0.000805	0.000752	21241441
1713311400	0.000786	-3.1E-5	-3.79	0.000817	0.000828	0.000765	20859918
1713225000	0.000817	3.1E-5	3.94	0.000794	0.000917	0.000773	31810494
1713138600	0.000786	4.9E-5	6.65	0.000737	0.000808	0.000664	10971875
1713052200	0.000737	-1.2E-5	-1.60	0.000751	0.001688	0.00062	26728202
1712965800	0.000749	-0.000258	-25.62	0.001009	0.001029	0.000719	16022773
1712879400	0.001007	-5.6E-5	-5.27	0.001062	0.001073	0.001	4952220
1712793000	0.001063	-0.000158	-12.94	0.00131	0.00131	0.001053	6881043
1712706600	0.001221	0.000144	13.37	0.001052	0.001236	0.001035	12562508
1712620200	0.001077	-9.0E-6	-0.83	0.001112	0.001184	0.001066	16044883
1712533800	0.001086	-2.6E-5	-2.34	0.001108	0.001164	0.00104	18769367
1712447400	0.001112	-3.2E-5	-2.80	0.001161	0.001177	0.001105	17329967
1712361000	0.001144	1.4E-5	1.24	0.00113	0.001201	0.001093	19469319
1712274600	0.00113	-1.6E-5	-1.40	0.001146	0.001173	0.001056	16114884
1712188200	0.001146	-6.3E-5	-5.21	0.001209	0.001322	0.001078	13788744
1712101800	0.001209	-7.7E-5	-5.99	0.001286	0.001322	0.001157	11763569
1712015400	0.001286	0.000146	12.81	0.001162	0.0014	0.00113	7321356
1711929000	0.00114	-7.0E-6	-0.61	0.001147	0.001274	0.001089	11511429
1711842600	0.001147	-2.1E-5	-1.80	0.001168	0.001274	0.001108	7614971
1711756200	0.001168	7.6E-5	6.96	0.001092	0.001202	0.001022	15949154
1711669800	0.001092	-2.3E-5	-2.06	0.001115	0.001266	0.001092	17291302
1711583400	0.001115	-0.000177	-13.70	0.001292	0.0013	0.001101	19808152
1711497000	0.001292	-0.000154	-10.65	0.001446	0.001552	0.00123	22119247
1711410600	0.001446	0.000445	44.46	0.001028	0.0016	0.000973	60112441
1711324200	0.001001	0.000328	48.74	0.000689	0.0013	0.000663	41777171
1711237800	0.000673	0.000152	29.17	0.00052	0.000822	0.00052	41106267
1711151400	0.000521	-4.6E-5	-8.11	0.000567	0.000571	0.00052	22393285
1711065000	0.000567	-4.0E-6	-0.70	0.00057	0.000582	0.000552	34569706
1710978600	0.000571	3.0E-6	0.53	0.000572	0.000882	0.000513	57845667
1710892200	0.000568	-2.3E-5	-3.89	0.000602	0.000606	0.000504	39497486
1710805800	0.000591	-6.3E-5	-9.63	0.000656	0.000657	0.000591	44896900
1710719400	0.000654	2.8E-5	4.47	0.000626	0.000676	0.00061	32148990
1710633000	0.000626	-4.0E-5	-6.01	0.000665	0.000692	0.00061	35519422
1710546600	0.000666	-7.5E-5	-10.12	0.000727	0.000742	0.000634	59876458
1710460200	0.000741	3.0E-6	0.41	0.000737	0.000776	0.000703	29846650
1710373800	0.000738	3.2E-5	4.53	0.000707	0.000825	0.000689	53390041
1710287400	0.000706	7.4E-5	11.71	0.000632	0.000823	0.000608	57109668
1710201000	0.000632	1.2E-5	1.94	0.00062	0.000664	0.000592	30944692
1710114600	0.00062	-1.7E-5	-2.67	0.000637	0.00067	0.000591	40798669
1710028200	0.000637	1.6E-5	2.58	0.000621	0.000661	0.00062	44721814
1709941800	0.000621	4.7E-5	8.19	0.000574	0.000645	0.000571	39165298
1709855400	0.000574	2.6E-5	4.74	0.00052	0.000724	0.0005	58742575
1709769000	0.000548	6.6E-5	13.69	0.000489	0.000573	0.000476	44917315
1709682600	0.000482	-0.000104	-17.75	0.000585	0.000785	0.000472	60078512
1709596200	0.000586	2.0E-5	3.53	0.000569	0.000798	0.000549	129406967
1709509800	0.000566	-5.1E-5	-8.27	0.000715	0.000785	0.000476	96836470
1709423400	0.000617	0.00034	122.74	0.000276	0.00134	0.000265	145379235
1709337000	0.000277	7.0E-6	2.59	0.00027	0.000279	0.000253	74184717
1709250600	0.00027	2.6E-5	10.66	0.000244	0.000285	0.000234	82043044
1709164200	0.000244	1.0E-5	4.27	0.000243	0.00026	0.000232	82850128
1709077800	0.000234	1.0E-5	4.46	0.000224	0.000256	0.000222	81511714
1708991400	0.000224	5.0E-6	2.28	0.000223	0.000227	0.000216	151436021
1708905000	0.000219	3.0E-6	1.39	0.000217	0.000221	0.000217	80415566
1708818600	0.000216	5.0E-6	2.37	0.000211	0.00022	0.00021	68188166
1708732200	0.000211	-2.0E-6	-0.94	0.000213	0.000215	0.000208	90199876
1708645800	0.000213	-2.0E-6	-0.93	0.000215	0.000216	0.000212	80631544
1708559400	0.000215	1.0E-6	0.47	0.000214	0.000217	0.000211	81024159
1708473000	0.000214	-3.0E-6	-1.38	0.000217	0.000219	0.00021	69631172
1708386600	0.000217	1.0E-6	0.46	0.000216	0.000219	0.000212	154449743
1708300200	0.000216	4.0E-6	1.89	0.000215	0.000218	0.000211	99391391
1708213800	0.000212	1.0E-6	0.47	0.000211	0.000217	0.000211	97592279
1708127400	0.000211	-7.0E-6	-3.21	0.000215	0.000224	0.000209	105171962
1708041000	0.000218	0	0.00	0.000218	0.000219	0.000212	100827573
1707954600	0.000218	7.0E-6	3.32	0.000212	0.000221	0.00021	98669495
1707868200	0.000211	3.0E-6	1.44	0.000208	0.000222	0.000204	101851602

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions